Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Central Oregon Stock Index (CIX: MCO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 1892 1892 1892 1892 0 +16.79(+0.90%)
Aug 30, 2018 1902 1906 1867 1875 0 -31.12(-1.63%)
Aug 29, 2018 1900 1914 1893 1906 0 +4.08(+0.21%)
Aug 28, 2018 1914 1923 1897 1902 0 -1.15(-0.06%)
Aug 27, 2018 1909 1920 1891 1903 0 +6.21(+0.33%)
Aug 24, 2018 1896 1907 1887 1897 0 -7.30(-0.38%)
Aug 23, 2018 1902 1923 1893 1905 0 -0.98(-0.05%)
Aug 22, 2018 1913 1927 1897 1906 0 -5.53(-0.29%)
Aug 21, 2018 1901 1918 1893 1911 0 +13.01(+0.69%)
Aug 20, 2018 1887 1905 1874 1898 0 +42.80(+2.31%)
Aug 17, 2018 1857 1869 1849 1855 0 -2.30(-0.12%)
Aug 16, 2018 1850 1872 1845 1858 0 +14.29(+0.78%)
Aug 15, 2018 1842 1851 1829 1843 0 -9.73(-0.53%)
Aug 14, 2018 1853 1868 1841 1853 0 +4.11(+0.22%)
Aug 13, 2018 1863 1871 1846 1849 0 -12.50(-0.67%)
Aug 10, 2018 1865 1876 1852 1861 0 -13.56(-0.72%)
Aug 09, 2018 1858 1889 1856 1875 0 +16.21(+0.87%)
Aug 08, 2018 1854 1871 1847 1859 0 -0.37(-0.02%)
Aug 07, 2018 1846 1863 1834 1859 0 +19.20(+1.04%)
Aug 06, 2018 1824 1842 1817 1840 0 +16.08(+0.88%)
Aug 03, 2018 1828 1833 1817 1824 0 -1.51(-0.08%)
Aug 02, 2018 1808 1836 1800 1825 0 +19.98(+1.11%)
Aug 01, 2018 1787 1817 1782 1805 0 +10.53(+0.59%)
Jul 31, 2018 1787 1811 1778 1795 0 +18.78(+1.06%)
Jul 30, 2018 1790 1798 1760 1776 0 -13.71(-0.77%)
Jul 27, 2018 1831 1837 1784 1790 0 -38.26(-2.09%)
Jul 26, 2018 1827 1837 1800 1828 0 +18.60(+1.03%)
Jul 25, 2018 1774 1812 1765 1809 0 +26.14(+1.47%)
Jul 24, 2018 1786 1816 1778 1783 0 -20.87(-1.16%)
Jul 23, 2018 1807 1815 1792 1804 0 -7.15(-0.39%)
Jul 20, 2018 1816 1820 1796 1811 0 -5.85(-0.32%)
Jul 19, 2018 1797 1825 1790 1817 0 +7.24(+0.40%)
Jul 18, 2018 1830 1835 1801 1810 0 -22.55(-1.23%)
Jul 17, 2018 1833 1846 1828 1832 0 -3.70(-0.20%)
Jul 16, 2018 1828 1845 1824 1836 0 +6.59(+0.36%)
Jul 13, 2018 1827 1838 1823 1830 0 -0.08(-0.00%)
Jul 12, 2018 1844 1847 1825 1830 0 -1.92(-0.10%)
Jul 11, 2018 1830 1842 1820 1832 0 -8.29(-0.45%)
Jul 10, 2018 1838 1852 1827 1840 0 +5.20(+0.28%)
Jul 09, 2018 1829 1841 1814 1835 0 +13.21(+0.73%)
Jul 06, 2018 1818 1834 1809 1821 0 +2.27(+0.12%)
Jul 05, 2018 1820 1835 1805 1819 0 +9.83(+0.54%)
Jul 03, 2018 1809 1809 1809 1809 0 -34.21(-1.86%)
Jul 02, 2018 1847 1865 1814 1844 0 -25.03(-1.34%)
Jun 29, 2018 1867 1897 1864 1869 0 +141.71(+8.21%)
Jun 28, 2018 1719 1736 1713 1727 0 +9.72(+0.57%)
Jun 27, 2018 1749 1755 1713 1717 0 -28.38(-1.63%)
Jun 26, 2018 1740 1760 1734 1746 0 +10.29(+0.59%)
Jun 25, 2018 1755 1758 1724 1735 0 -21.94(-1.25%)
Jun 22, 2018 1766 1782 1751 1757 0 -12.58(-0.71%)
Jun 21, 2018 1771 1792 1760 1770 0 -20.02(-1.12%)
Jun 20, 2018 1784 1798 1773 1790 0 +5.59(+0.31%)
Jun 19, 2018 1787 1799 1770 1784 0 -24.21(-1.34%)
Jun 18, 2018 1798 1812 1790 1808 0 -0.96(-0.05%)
Jun 15, 2018 1809 1813 1786 1809 0 +19.34(+1.08%)
Jun 14, 2018 1789 1801 1781 1790 0 +10.48(+0.59%)
Jun 13, 2018 1791 1804 1775 1780 0 -12.37(-0.69%)
Jun 12, 2018 1793 1800 1782 1792 0 -2.81(-0.16%)
Jun 11, 2018 1805 1811 1792 1795 0 -7.68(-0.43%)
Jun 08, 2018 1799 1807 1788 1802 0 +4.27(+0.24%)
Jun 07, 2018 1802 1821 1794 1798 0 -1.68(-0.09%)
Jun 06, 2018 1791 1804 1785 1800 0 +15.02(+0.84%)
Jun 05, 2018 1773 1789 1763 1785 0 +7.81(+0.44%)
Jun 04, 2018 1762 1780 1757 1777 0 +20.72(+1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.